6915 千代田インテグレ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-251,9712,0101,9501,95010,3001,950
2022-05-242,0022,0071,9501,96022,7001,960
2022-05-231,9712,0101,9692,00513,9002,005
2022-05-201,9171,9531,9131,95310,8001,953
2022-05-191,9061,9201,8521,91925,1001,919
2022-05-181,9301,9381,9121,9246,2001,924
2022-05-171,9631,9631,9091,92111,1001,921
2022-05-161,9791,9791,8921,93020,1001,930
2022-05-132,0192,0211,8781,95249,6001,952
2022-05-122,0862,1172,0462,06624,8002,066
2022-05-112,0802,1232,0222,08753,5002,087
2022-05-102,1002,1072,0392,07959,3002,079
2022-05-092,1172,1392,1042,10416,7002,104
2022-05-062,1212,1442,0952,11723,1002,117
2022-05-022,1852,1852,1152,11519,9002,115
2022-04-282,0772,1912,0772,18821,8002,188
2022-04-272,0712,1062,0602,06040,2002,060
2022-04-262,0972,1452,0972,13111,1002,131
2022-04-252,1782,1782,0892,09724,5002,097
2022-04-222,1952,1952,1532,1548,0002,154
2022-04-212,1712,2162,1712,19519,6002,195
2022-04-202,1492,1782,1492,16017,8002,160
2022-04-192,1252,1352,1252,1265,7002,126
2022-04-182,1242,1322,1012,1257,4002,125
2022-04-152,0852,1272,0852,1246,0002,124
2022-04-142,1012,1272,0982,1049,2002,104
2022-04-132,0762,1062,0622,10319,8002,103
2022-04-122,1022,1102,0632,07830,8002,078
2022-04-112,1422,1692,0912,11521,8002,115
2022-04-082,1772,2222,1072,13735,6002,137
2022-04-072,1202,1782,0792,17728,9002,177
2022-04-062,1762,1782,1392,14110,0002,141
2022-04-052,1282,2032,1282,18920,6002,189
2022-04-042,1372,1602,1122,12617,9002,126
2022-04-012,0902,1442,0712,14413,9002,144
2022-03-312,0932,1432,0932,10914,9002,109
2022-03-302,1712,1712,0842,11616,4002,116
2022-03-292,1332,1592,0832,15919,1002,159
2022-03-282,1502,1572,1202,13213,8002,132
2022-03-252,1522,1752,1302,15015,5002,150
2022-03-242,1662,1742,1382,15518,9002,155
2022-03-232,1252,1692,1252,16618,7002,166
2022-03-222,0852,1502,0822,09534,6002,095
2022-03-182,0502,0852,0212,08530,6002,085
2022-03-172,0232,0612,0222,06032,5002,060
2022-03-162,0662,0762,0172,02429,2002,024
2022-03-152,0062,0702,0062,07013,4002,070
2022-03-142,0302,0442,0082,0089,4002,008
2022-03-112,0052,0402,0012,02620,5002,026
2022-03-101,9802,0371,9802,03716,9002,037
2022-03-091,9481,9751,9201,92917,1001,929
2022-03-081,9481,9831,9291,94823,9001,948
2022-03-071,9771,9771,9151,95022,5001,950
2022-03-042,0052,0171,9681,97717,1001,977
2022-03-031,9902,0131,9892,00524,0002,005
2022-03-021,9912,0311,9901,99019,5001,990
2022-03-011,9832,0411,8912,00131,8002,001
2022-02-281,9231,9941,9171,98317,1001,983
2022-02-251,9091,9231,8901,9237,1001,923
2022-02-241,8891,9031,8531,89316,4001,893
2022-02-221,9021,9051,8861,8999,9001,899
2022-02-211,8971,9171,8851,9177,0001,917
2022-02-181,9101,9171,8821,91114,3001,911
2022-02-171,9411,9461,9101,91416,5001,914
2022-02-161,9341,9501,9191,94037,7001,940
2022-02-151,8291,9391,8241,92327,1001,923
2022-02-141,8801,9021,8611,8699,6001,869
2022-02-101,9001,9401,8941,94010,4001,940
2022-02-091,8611,8921,8571,8925,0001,892
2022-02-081,8981,8981,8401,85410,4001,854
2022-02-071,8671,8901,8641,86510,7001,865
2022-02-041,8641,8951,8641,8885,9001,888
2022-02-031,8981,8981,8471,86412,4001,864
2022-02-021,8301,9011,8301,90115,3001,901
2022-02-011,8311,8541,8161,8319,7001,831
2022-01-311,8071,8301,7951,8309,5001,830
2022-01-281,7521,7931,7521,7936,6001,793
2022-01-271,7921,7961,7351,73514,1001,735
2022-01-261,7741,8061,7701,79212,3001,792
2022-01-251,8211,8211,7741,79021,3001,790
2022-01-241,8191,8501,8011,84110,7001,841
2022-01-211,8611,8641,8001,81932,1001,819
2022-01-201,8151,8881,8151,85611,7001,856
2022-01-191,8451,8831,8021,81522,4001,815
2022-01-181,8701,8821,8461,86216,8001,862
2022-01-171,9351,9401,8581,86642,6001,866
2022-01-141,9351,9471,9231,93313,4001,933
2022-01-131,9951,9951,9531,95310,5001,953
2022-01-121,9491,9951,9491,9955,1001,995
2022-01-112,0092,0091,9491,94933,3001,949
2022-01-072,0242,0341,9911,9927,8001,992
2022-01-062,0492,0491,9992,01616,1002,016
2022-01-052,0522,0642,0212,05024,3002,050
2022-01-042,0532,0532,0202,05222,0002,052

分割・併合履歴 : [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株